ＤＩＣの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/03 | 153 | 154 | 152 | 153 | +2 | +1.3% | 18,517,000 |
| 2010/06/02 | 150 | 154 | 148 | 151 | +2 | +1.3% | 70,016,000 |
| 2010/06/01 | 153 | 153 | 149 | 149 | -5 | -3.2% | 27,407,000 |
| 2010/05/31 | 153 | 156 | 152 | 154 | +2 | +1.3% | 29,733,000 |
| 2010/05/28 | 149 | 152 | 148 | 152 | +6 | +4.1% | 20,675,000 |
| 2010/05/27 | 146 | 147 | 146 | 146 | -2 | -1.4% | 11,402,000 |
| 2010/05/26 | 148 | 150 | 145 | 148 | -1 | -0.7% | 63,463,000 |
| 2010/05/25 | 157 | 159 | 147 | 149 | -12 | -7.5% | 48,673,000 |
| 2010/05/24 | 161 | 164 | 161 | 161 | -3 | -1.8% | 5,979,000 |
| 2010/05/21 | 165 | 167 | 161 | 164 | -5 | -3% | 9,752,000 |
| 2010/05/20 | 167 | 171 | 166 | 169 | ±0 | ±0% | 9,397,000 |
| 2010/05/19 | 168 | 170 | 166 | 169 | -2 | -1.2% | 6,998,000 |
| 2010/05/18 | 174 | 175 | 168 | 171 | -14 | -7.6% | 36,879,000 |
| 2010/05/17 | 184 | 186 | 182 | 185 | -3 | -1.6% | 6,258,000 |
| 2010/05/14 | 185 | 189 | 183 | 188 | +2 | +1.1% | 4,118,000 |
| 2010/05/13 | 191 | 192 | 184 | 186 | ±0 | ±0% | 3,851,000 |
| 2010/05/12 | 188 | 191 | 182 | 186 | -1 | -0.5% | 7,516,000 |
| 2010/05/11 | 194 | 194 | 186 | 187 | -4 | -2.1% | 4,449,000 |
| 2010/05/10 | 185 | 193 | 184 | 191 | +7 | +3.8% | 4,818,000 |
| 2010/05/07 | 180 | 186 | 180 | 184 | -8 | -4.2% | 4,222,000 |
| 2010/05/06 | 198 | 198 | 191 | 192 | -10 | -5% | 4,130,000 |
| 2010/04/30 | 202 | 205 | 201 | 202 | -3 | -1.5% | 4,843,000 |
| 2010/04/28 | 206 | 208 | 202 | 205 | -6 | -2.8% | 7,257,000 |
| 2010/04/27 | 204 | 213 | 204 | 211 | +7 | +3.4% | 5,469,000 |
| 2010/04/26 | 203 | 206 | 202 | 204 | +1 | +0.5% | 3,473,000 |
| 2010/04/23 | 204 | 204 | 201 | 203 | ±0 | ±0% | 2,940,000 |
| 2010/04/22 | 200 | 203 | 199 | 203 | +3 | +1.5% | 5,612,000 |
| 2010/04/21 | 201 | 201 | 199 | 200 | ±0 | ±0% | 4,922,000 |
| 2010/04/20 | 199 | 202 | 199 | 200 | +1 | +0.5% | 3,333,000 |
| 2010/04/19 | 197 | 200 | 196 | 199 | -6 | -2.9% | 6,459,000 |
| 2010/04/16 | 211 | 211 | 203 | 205 | -5 | -2.4% | 3,218,000 |
| 2010/04/15 | 216 | 216 | 210 | 210 | -4 | -1.9% | 4,452,000 |
| 2010/04/14 | 214 | 216 | 212 | 214 | ±0 | ±0% | 3,725,000 |
| 2010/04/13 | 220 | 221 | 213 | 214 | -8 | -3.6% | 5,864,000 |
| 2010/04/12 | 222 | 224 | 220 | 222 | +8 | +3.7% | 6,551,000 |
| 2010/04/09 | 211 | 215 | 211 | 214 | +3 | +1.4% | 3,163,000 |
| 2010/04/08 | 214 | 217 | 211 | 211 | -6 | -2.8% | 6,669,000 |
| 2010/04/07 | 214 | 217 | 212 | 217 | +6 | +2.8% | 4,944,000 |
| 2010/04/06 | 215 | 216 | 211 | 211 | -5 | -2.3% | 5,455,000 |
| 2010/04/05 | 214 | 217 | 212 | 216 | +5 | +2.4% | 6,753,000 |
| 2010/04/02 | 207 | 211 | 206 | 211 | +7 | +3.4% | 5,724,000 |
| 2010/04/01 | 201 | 204 | 198 | 204 | - | - | 3,828,000 |
3651～
3692
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＤＩＣ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＤＩＣ | 273,300円 | +3.6% | +16.1% | 3.66% | 10.78倍 | 0.64倍 |
|
インキ世界首位。樹脂、機能性顔料にも強み。化学プラス電子のケミトロニクス製品を伸ばす |
| ＡＤＥＫＡ | 262,700円 | +6.6% | +9.6% | 3.69% | 10.91倍 | 0.93倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| 日触媒 | 166,900円 | +5.9% | +46.1% | 6.47% | 15.33倍 | 0.66倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電子材料、電池電解質も |
| エフピコ | 291,700円 | +4.1% | +6.2% | 2.11% | 17.91倍 | 1.54倍 |
|
食品トレー、弁当・総菜容器の最大手。新素材開発など技術力高い。リサイクルにも積極的 |
| アイカ工 | 352,200円 | +6.6% | +4.6% | 3.86% | 12.08倍 | 1.28倍 |
|
メラミン化粧板で国内首位。不燃機能持たせた壁面材強い。海外接着剤会社買収しアジア強化 |
市場注目の銘柄
チャート関連のコラム
